致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 63.44 | 72.72 | 12.12 | 20.00% | 62.00 | 72.72 | 110114 | 76567 | 50.09% |
| 2024-11-20 | 53.19 | 60.60 | 10.10 | 20.00% | 53.19 | 60.60 | 37962 | 22396 | 17.27% |
| 2024-11-19 | 46.60 | 50.50 | 3.65 | 7.79% | 46.60 | 50.50 | 23940 | 11758 | 10.89% |
| 2024-11-18 | 48.20 | 46.85 | -1.12 | -2.33% | 46.20 | 48.76 | 15132 | 7157 | 6.88% |
| 2024-11-15 | 50.45 | 47.97 | -3.13 | -6.13% | 47.95 | 51.89 | 18753 | 9295 | 8.53% |
| 2024-11-14 | 52.01 | 51.10 | -1.41 | -2.69% | 50.70 | 53.44 | 20824 | 10859 | 9.47% |
| 2024-11-13 | 52.08 | 52.51 | 0.30 | 0.57% | 50.56 | 53.11 | 20022 | 10385 | 9.11% |
| 2024-11-12 | 52.99 | 52.21 | -0.22 | -0.42% | 51.12 | 53.99 | 34655 | 18169 | 15.76% |
| 2024-11-11 | 50.00 | 52.43 | 2.73 | 5.49% | 49.00 | 52.55 | 35934 | 18319 | 16.35% |
| 2024-11-08 | 49.24 | 49.70 | 0.86 | 1.76% | 49.24 | 50.89 | 25708 | 12872 | 11.69% |
| 2024-11-07 | 49.50 | 48.84 | -0.80 | -1.61% | 48.50 | 49.70 | 21558 | 10558 | 9.81% |
| 2024-11-06 | 49.30 | 49.64 | -0.16 | -0.32% | 48.63 | 50.82 | 30327 | 15112 | 13.80% |
| 2024-11-05 | 46.04 | 49.80 | 3.87 | 8.43% | 46.04 | 50.79 | 47378 | 23190 | 21.55% |
| 2024-11-04 | 44.07 | 45.93 | 1.51 | 3.40% | 44.06 | 46.30 | 15102 | 6898 | 6.87% |
| 2024-11-01 | 47.60 | 44.42 | -3.58 | -7.46% | 44.40 | 47.98 | 26953 | 12353 | 12.26% |
| 2024-10-31 | 45.50 | 48.00 | 3.07 | 6.83% | 45.50 | 51.88 | 36677 | 17683 | 16.68% |
| 2024-10-30 | 45.64 | 44.93 | -0.71 | -1.56% | 44.40 | 46.17 | 14165 | 6393 | 6.44% |
| 2024-10-29 | 47.40 | 45.64 | -1.76 | -3.71% | 45.36 | 47.97 | 20758 | 9601 | 9.44% |
| 2024-10-28 | 47.59 | 47.40 | 0.00 | 0.00% | 47.07 | 48.05 | 16402 | 7798 | 7.46% |
| 2024-10-25 | 47.73 | 47.40 | 0.47 | 1.00% | 46.89 | 48.15 | 20628 | 9790 | 9.38% |
| 2024-10-24 | 49.10 | 46.93 | -2.90 | -5.82% | 46.71 | 49.10 | 26521 | 12522 | 12.06% |
| 2024-10-23 | 47.51 | 49.83 | 2.34 | 4.93% | 47.49 | 52.17 | 46840 | 23312 | 21.31% |
| 2024-10-22 | 46.00 | 47.49 | 1.09 | 2.35% | 45.58 | 48.00 | 24900 | 11761 | 11.33% |
| 2024-10-21 | 45.19 | 46.40 | 1.29 | 2.86% | 45.13 | 47.25 | 22881 | 10571 | 10.41% |
| 2024-10-18 | 43.71 | 45.11 | 1.41 | 3.23% | 43.54 | 46.05 | 22988 | 10332 | 10.46% |
| 2024-10-17 | 43.79 | 43.70 | 0.37 | 0.85% | 43.55 | 44.97 | 16652 | 7380 | 7.58% |
| 2024-10-16 | 43.04 | 43.33 | -0.77 | -1.75% | 42.80 | 44.22 | 13322 | 5790 | 6.06% |
| 2024-10-15 | 44.83 | 44.10 | -0.89 | -1.98% | 44.04 | 45.64 | 17752 | 7956 | 8.08% |
| 2024-10-14 | 44.20 | 44.99 | 0.95 | 2.16% | 42.64 | 45.43 | 20316 | 8967 | 9.24% |
| 2024-10-11 | 46.64 | 44.04 | -4.77 | -9.77% | 43.13 | 47.00 | 32103 | 14356 | 14.60% |
| 2024-10-10 | 44.86 | 48.81 | 4.82 | 10.96% | 44.30 | 51.50 | 50951 | 25030 | 23.18% |
| 2024-10-09 | 50.00 | 43.99 | -8.40 | -16.03% | 43.12 | 50.41 | 34008 | 16021 | 15.47% |
| 2024-10-08 | 55.98 | 52.39 | 5.08 | 10.74% | 48.38 | 55.98 | 44814 | 23325 | 20.39% |
| 2024-09-30 | 41.72 | 47.31 | 6.80 | 16.79% | 41.40 | 47.68 | 37938 | 16957 | 17.26% |
| 2024-09-27 | 38.53 | 40.51 | 2.17 | 5.66% | 38.53 | 41.98 | 25456 | 10200 | 11.58% |
| 2024-09-26 | 37.98 | 38.34 | 0.64 | 1.70% | 37.01 | 38.34 | 15450 | 5844 | 7.03% |
| 2024-09-25 | 36.78 | 37.70 | 1.35 | 3.71% | 36.53 | 37.85 | 15969 | 5971 | 7.26% |
| 2024-09-24 | 35.27 | 36.35 | 1.12 | 3.18% | 34.78 | 36.36 | 10786 | 3851 | 4.91% |
| 2024-09-23 | 35.60 | 35.23 | -0.64 | -1.78% | 35.10 | 36.00 | 5721 | 2027 | 2.60% |
| 2024-09-20 | 36.33 | 35.87 | -0.56 | -1.54% | 35.65 | 36.62 | 5608 | 2014 | 2.55% |
| 2024-09-19 | 36.69 | 36.43 | 0.29 | 0.80% | 36.00 | 36.80 | 5814 | 2121 | 2.64% |
| 2024-09-18 | 36.42 | 36.14 | -0.28 | -0.77% | 35.59 | 36.96 | 5884 | 2129 | 2.68% |
| 2024-09-13 | 38.29 | 36.42 | -0.90 | -2.41% | 36.22 | 38.29 | 8139 | 3008 | 3.70% |
| 2024-09-12 | 37.60 | 37.32 | -0.36 | -0.96% | 37.10 | 38.08 | 5904 | 2221 | 2.69% |
| 2024-09-11 | 37.36 | 37.68 | 0.32 | 0.86% | 37.19 | 38.09 | 6203 | 2336 | 2.82% |
| 2024-09-10 | 36.99 | 37.36 | 0.41 | 1.11% | 36.90 | 37.55 | 5394 | 2008 | 2.45% |
| 2024-09-09 | 37.21 | 36.95 | -0.26 | -0.70% | 36.63 | 37.55 | 6003 | 2224 | 2.73% |
| 2024-09-06 | 38.09 | 37.21 | -0.96 | -2.52% | 37.04 | 38.32 | 7166 | 2693 | 3.26% |
| 2024-09-05 | 38.52 | 38.17 | -0.33 | -0.86% | 37.90 | 38.78 | 7641 | 2919 | 3.48% |
| 2024-09-04 | 38.08 | 38.50 | 0.40 | 1.05% | 37.55 | 38.63 | 8661 | 3318 | 3.94% |
| 2024-09-03 | 37.50 | 38.10 | 0.35 | 0.93% | 37.42 | 38.55 | 8245 | 3149 | 3.75% |
| 2024-09-02 | 37.08 | 37.75 | 0.36 | 0.96% | 37.08 | 38.25 | 10864 | 4113 | 4.94% |
| 2024-08-30 | 37.48 | 37.39 | 0.37 | 1.00% | 37.00 | 38.20 | 12124 | 4565 | 5.52% |
| 2024-08-29 | 37.68 | 37.02 | 1.43 | 4.02% | 36.35 | 37.68 | 13974 | 5188 | 6.36% |
| 2024-08-28 | 35.18 | 35.59 | 0.41 | 1.17% | 34.50 | 36.04 | 7955 | 2812 | 3.62% |
| 2024-08-27 | 36.60 | 35.18 | -1.62 | -4.40% | 35.02 | 36.64 | 9662 | 3439 | 4.40% |
| 2024-08-26 | 36.07 | 36.80 | 0.79 | 2.19% | 36.07 | 37.80 | 8722 | 3226 | 3.97% |
| 2024-08-23 | 37.22 | 36.01 | -3.00 | -7.69% | 35.99 | 38.56 | 15946 | 5892 | 7.25% |
| 2024-08-22 | 40.50 | 39.01 | 0.79 | 2.07% | 38.81 | 41.48 | 20008 | 8022 | 9.10% |
| 2024-08-21 | 37.61 | 38.22 | 0.41 | 1.08% | 37.60 | 38.38 | 6867 | 2614 | 3.12% |
| 2024-08-20 | 37.25 | 37.81 | 0.51 | 1.37% | 36.90 | 37.86 | 7338 | 2751 | 3.34% |
| 2024-08-19 | 37.70 | 37.30 | -0.40 | -1.06% | 37.05 | 37.93 | 6456 | 2418 | 2.94% |
| 2024-08-16 | 38.68 | 37.70 | -0.95 | -2.46% | 37.52 | 38.99 | 9052 | 3450 | 4.12% |
| 2024-08-15 | 38.80 | 38.65 | -0.38 | -0.97% | 38.38 | 39.18 | 7381 | 2861 | 3.36% |
| 2024-08-14 | 39.75 | 39.03 | -0.77 | -1.93% | 38.96 | 40.18 | 6713 | 2645 | 3.05% |
| 2024-08-13 | 39.08 | 39.80 | 0.35 | 0.89% | 38.64 | 40.20 | 7675 | 3027 | 3.49% |